Home Depot (NY: HD )

393.75 +1.23 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.57 25.61 25.13 25.15 30,687,582 -0.40(-1.56%)
Apr 27, 2007 25.84 25.90 25.51 25.55 17,027,380 -0.35(-1.33%)
Apr 26, 2007 26.18 26.24 25.83 25.90 17,194,852 -0.34(-1.29%)
Apr 25, 2007 26.18 26.36 26.04 26.24 17,054,128 +0.13(+0.48%)
Apr 24, 2007 25.96 26.17 25.67 26.11 19,982,742 +0.07(+0.25%)
Apr 23, 2007 26.03 26.16 25.94 26.04 11,911,620 +0.00(+0.00%)
Apr 20, 2007 26.12 26.13 25.85 26.04 20,643,340 +0.20(+0.77%)
Apr 19, 2007 25.84 26.02 25.63 25.84 16,597,837 -0.09(-0.33%)
Apr 18, 2007 26.16 26.20 25.79 25.93 16,834,524 -0.27(-1.01%)
Apr 17, 2007 25.80 26.24 25.71 26.20 23,669,804 +0.58(+2.28%)
Apr 16, 2007 25.24 25.77 25.18 25.61 17,334,894 +0.45(+1.77%)
Apr 13, 2007 25.21 25.23 25.07 25.17 16,204,259 -0.09(-0.34%)
Apr 12, 2007 25.17 25.37 24.97 25.25 17,129,820 +0.03(+0.13%)
Apr 11, 2007 25.32 25.46 25.09 25.22 23,961,528 -0.17(-0.68%)
Apr 10, 2007 25.30 25.61 25.26 25.39 16,528,432 +0.10(+0.39%)
Apr 09, 2007 25.40 25.41 25.15 25.29 11,008,843 +0.04(+0.16%)
Apr 05, 2007 25.31 25.31 25.10 25.25 16,161,514 -0.06(-0.24%)
Apr 04, 2007 24.98 25.41 24.93 25.31 28,860,812 +0.32(+1.28%)
Apr 03, 2007 24.50 25.09 24.44 24.99 23,880,940 +0.56(+2.28%)
Apr 02, 2007 24.36 24.48 24.31 24.44 14,854,116 +0.03(+0.14%)
Mar 30, 2007 24.42 24.70 24.14 24.40 19,078,146 -0.05(-0.22%)
Mar 29, 2007 24.56 24.62 24.24 24.46 21,654,378 +0.03(+0.14%)
Mar 28, 2007 24.70 24.74 24.31 24.42 21,052,596 -0.38(-1.53%)
Mar 27, 2007 25.06 25.10 24.76 24.80 19,313,420 -0.38(-1.50%)
Mar 26, 2007 25.34 25.43 24.96 25.18 17,803,128 -0.21(-0.81%)
Mar 23, 2007 25.47 25.55 25.29 25.39 17,413,890 -0.07(-0.29%)
Mar 22, 2007 25.73 25.84 25.34 25.46 14,283,905 -0.27(-1.06%)
Mar 21, 2007 25.19 25.85 25.11 25.73 23,042,330 +0.54(+2.14%)
Mar 20, 2007 25.01 25.24 24.91 25.19 16,682,206 +0.14(+0.56%)
Mar 19, 2007 25.01 25.09 24.82 25.05 14,146,053 +0.14(+0.56%)
Mar 16, 2007 24.90 25.12 24.80 24.92 25,426,062 +0.01(+0.05%)
Mar 15, 2007 24.88 25.11 24.72 24.90 15,282,518 -0.05(-0.19%)
Mar 14, 2007 24.76 24.96 24.24 24.95 36,497,168 +0.14(+0.56%)
Mar 13, 2007 25.35 25.33 24.74 24.81 32,206,662 -0.54(-2.15%)
Mar 12, 2007 25.71 25.75 25.31 25.35 21,371,342 -0.33(-1.29%)
Mar 09, 2007 26.00 26.02 25.57 25.69 18,046,872 -0.09(-0.34%)
Mar 08, 2007 25.75 25.98 25.73 25.77 17,625,178 +0.06(+0.23%)
Mar 07, 2007 25.71 25.90 25.59 25.71 18,548,960 -0.06(-0.23%)
Mar 06, 2007 25.92 25.92 25.53 25.77 26,305,506 +0.09(+0.34%)
Mar 05, 2007 25.74 26.04 25.63 25.69 34,379,876 -0.23(-0.87%)
Mar 02, 2007 26.11 26.16 25.88 25.91 29,390,150 -0.29(-1.12%)
Mar 01, 2007 26.02 26.34 25.68 26.20 31,825,798 -0.09(-0.35%)
Feb 28, 2007 26.10 26.47 26.10 26.30 39,317,496 -0.15(-0.58%)
Feb 27, 2007 26.89 26.91 26.28 26.45 35,350,020 -0.64(-2.38%)
Feb 26, 2007 27.23 27.23 26.77 27.09 18,365,196 -0.11(-0.41%)
Feb 23, 2007 27.51 27.56 27.11 27.21 20,670,226 -0.15(-0.53%)
Feb 22, 2007 27.35 27.43 27.23 27.35 14,279,479 -0.08(-0.29%)
Feb 21, 2007 27.16 27.51 27.00 27.43 17,940,884 +0.00(+0.00%)
Feb 20, 2007 27.06 27.76 27.03 27.43 26,954,082 -0.09(-0.34%)
Feb 16, 2007 27.57 27.67 27.37 27.53 16,614,377 -0.15(-0.53%)
Feb 15, 2007 27.61 27.80 27.45 27.67 16,302,736 -0.05(-0.17%)
Feb 14, 2007 27.71 27.87 27.57 27.72 30,885,244 -0.02(-0.07%)
Feb 13, 2007 27.43 27.79 27.35 27.74 19,834,294 +0.21(+0.77%)
Feb 12, 2007 27.65 27.90 27.41 27.53 27,823,038 +0.29(+1.07%)
Feb 09, 2007 27.38 27.51 27.17 27.23 14,031,370 -0.06(-0.22%)
Feb 08, 2007 27.38 27.41 27.19 27.29 18,030,762 -0.18(-0.65%)
Feb 07, 2007 27.38 27.54 27.25 27.47 12,566,658 +0.06(+0.22%)
Feb 06, 2007 27.29 27.49 27.17 27.41 12,189,828 +0.16(+0.58%)
Feb 05, 2007 27.01 27.39 26.93 27.25 13,575,802 +0.13(+0.49%)
Feb 02, 2007 27.17 27.33 26.97 27.12 14,947,173 -0.17(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.